Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $50.45 as of 10/27/2025 6:16:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 22.70 | 20.75 | 20.38 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 14.00 | 17.80 | 15.90 | 15.49 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 9.00 | 12.80 | 10.90 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.94 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:57 PM EST |
| 42.00 | 7.20 | 10.70 | 8.95 | 8.32 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:57 PM EST |
| 43.00 | 6.10 | 9.70 | 7.90 | 7.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 3:59:57 PM EST |
| 44.00 | 4.80 | 8.70 | 6.75 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | 1.00 | 0.01 | 0.00 | 9/16/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 4.00 | 6.80 | 5.40 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.50 | 0.87 | 0.05 | -0.01 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 46.00 | 4.10 | 5.20 | 4.65 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.34 | 0.82 | 0.06 | -0.01 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 47.00 | 3.20 | 4.40 | 3.80 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.33 | 0.77 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 48.00 | 2.30 | 3.40 | 2.85 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.28 | 0.73 | 0.09 | -0.01 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 49.00 | 2.10 | 3.20 | 2.65 | 2.21 | +0.47 | +27.02% | 0.05 | 146 | 117 | 0.27 | 0.65 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 0.55 | 1.65 | 1.10 | 1.50 | +0.25 | +20.00% | 0.02 | 16 | 712 | 0.21 | 0.55 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 31 | 5,265 | 0.17 | 0.13 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,469 | 0.25 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 846 | 0.21 | -0.13 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 46.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.23 | -0.18 | 0.06 | -0.01 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 47.00 | 0.20 | 0.70 | 0.45 | 0.34 | -0.16 | -32.00% | 0.01 | 2 | 700 | 0.20 | -0.23 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 48.00 | 0.30 | 0.95 | 0.63 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 941 | 0.18 | -0.27 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 49.00 | 0.75 | 1.55 | 1.15 | 0.87 | -0.08 | -8.43% | 0.02 | 1 | 769 | 0.21 | -0.35 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 1.00 | 1.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 3,160 | 0.16 | -0.45 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 4.80 | 5.90 | 5.35 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 593 | 0.34 | -0.87 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 8.30 | 11.70 | 10.00 | 9.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 6/23/2025 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 13.80 | 16.70 | 15.25 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 70.00 | 18.80 | 21.70 | 20.25 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 75.00 | 23.80 | 26.70 | 25.25 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST |